Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.81 | 19.19 | 18.14 | 18.31 | 2,670,862 | -0.51(-2.70%) |
Apr 29, 2004 | 19.38 | 19.54 | 18.38 | 18.81 | 6,365,450 | -0.55(-2.85%) |
Apr 28, 2004 | 20.08 | 20.16 | 18.90 | 19.37 | 6,733,080 | -0.82(-4.07%) |
Apr 27, 2004 | 20.68 | 20.86 | 19.96 | 20.19 | 3,462,650 | -0.48(-2.31%) |
Apr 26, 2004 | 20.92 | 21.26 | 20.65 | 20.66 | 3,011,166 | -0.24(-1.14%) |
Apr 23, 2004 | 21.41 | 21.44 | 20.72 | 20.90 | 4,201,059 | -0.55(-2.57%) |
Apr 22, 2004 | 20.90 | 21.63 | 20.80 | 21.46 | 3,298,894 | +0.57(+2.72%) |
Apr 21, 2004 | 20.92 | 21.08 | 20.31 | 20.89 | 4,760,642 | +0.22(+1.08%) |
Apr 20, 2004 | 21.57 | 21.65 | 20.54 | 20.66 | 11,118,189 | -1.85(-8.22%) |
Apr 19, 2004 | 22.74 | 22.90 | 22.14 | 22.52 | 3,486,092 | -0.06(-0.26%) |
Apr 16, 2004 | 21.77 | 22.84 | 21.62 | 22.58 | 3,152,552 | +0.88(+4.06%) |
Apr 15, 2004 | 22.23 | 22.38 | 21.08 | 21.69 | 3,399,157 | -0.54(-2.42%) |
Apr 14, 2004 | 22.41 | 22.81 | 21.93 | 22.23 | 3,153,825 | -0.43(-1.91%) |
Apr 13, 2004 | 23.64 | 23.89 | 22.56 | 22.66 | 2,279,790 | -0.96(-4.05%) |
Apr 12, 2004 | 23.13 | 23.83 | 22.99 | 23.62 | 1,639,032 | +0.51(+2.20%) |
Apr 08, 2004 | 23.58 | 23.65 | 23.01 | 23.11 | 1,376,018 | -0.16(-0.71%) |
Apr 07, 2004 | 23.59 | 23.74 | 23.14 | 23.28 | 1,831,722 | -0.27(-1.14%) |
Apr 06, 2004 | 23.47 | 23.71 | 23.31 | 23.55 | 1,838,151 | +0.04(+0.19%) |
Apr 05, 2004 | 23.64 | 23.86 | 23.22 | 23.50 | 2,668,987 | -0.28(-1.19%) |
Apr 02, 2004 | 23.73 | 24.46 | 23.31 | 23.78 | 3,309,209 | +0.36(+1.53%) |
Apr 01, 2004 | 22.84 | 23.43 | 22.74 | 23.43 | 1,951,073 | +0.43(+1.88%) |
Mar 31, 2004 | 23.38 | 23.38 | 22.77 | 22.99 | 4,138,771 | -0.36(-1.53%) |
Mar 30, 2004 | 22.95 | 23.46 | 22.78 | 23.35 | 2,798,786 | +0.34(+1.49%) |
Mar 29, 2004 | 22.62 | 23.08 | 22.28 | 23.01 | 3,548,647 | +0.82(+3.70%) |
Mar 26, 2004 | 21.80 | 22.40 | 21.52 | 22.19 | 3,273,243 | +0.76(+3.55%) |
Mar 25, 2004 | 21.04 | 21.60 | 20.90 | 21.43 | 2,130,769 | +0.70(+3.39%) |
Mar 24, 2004 | 20.95 | 21.22 | 20.16 | 20.72 | 2,814,525 | -0.33(-1.56%) |
Mar 23, 2004 | 21.04 | 21.23 | 20.60 | 21.05 | 3,701,955 | +0.39(+1.88%) |
Mar 22, 2004 | 21.28 | 21.28 | 20.01 | 20.66 | 4,601,641 | -1.16(-5.34%) |
Mar 19, 2004 | 22.04 | 22.22 | 21.72 | 21.83 | 2,102,706 | -0.51(-2.27%) |
Mar 18, 2004 | 22.68 | 22.71 | 21.95 | 22.34 | 2,392,778 | -0.42(-1.84%) |
Mar 17, 2004 | 22.23 | 22.95 | 22.10 | 22.75 | 4,040,116 | +0.93(+4.24%) |
Mar 16, 2004 | 21.43 | 21.89 | 21.25 | 21.83 | 4,070,858 | +0.54(+2.52%) |
Mar 15, 2004 | 21.90 | 22.17 | 20.98 | 21.29 | 4,472,244 | -1.10(-4.93%) |
Mar 12, 2004 | 22.11 | 22.40 | 21.57 | 22.40 | 3,985,665 | +0.46(+2.11%) |
Mar 11, 2004 | 22.04 | 22.75 | 21.40 | 21.93 | 5,367,376 | -0.43(-1.94%) |
Mar 10, 2004 | 23.20 | 23.20 | 22.05 | 22.37 | 5,403,945 | -0.84(-3.60%) |
Mar 09, 2004 | 24.17 | 24.17 | 22.93 | 23.20 | 4,205,747 | -0.99(-4.07%) |
Mar 08, 2004 | 24.83 | 24.84 | 23.98 | 24.19 | 2,161,779 | -0.70(-2.82%) |
Mar 05, 2004 | 24.81 | 25.08 | 24.49 | 24.89 | 2,742,057 | -0.49(-1.94%) |
Mar 04, 2004 | 25.02 | 25.43 | 24.93 | 25.38 | 2,621,702 | +0.39(+1.55%) |
Mar 03, 2004 | 25.17 | 25.22 | 24.64 | 24.99 | 1,836,209 | -0.28(-1.12%) |
Mar 02, 2004 | 24.79 | 25.38 | 24.67 | 25.28 | 3,081,156 | +0.49(+1.99%) |
Mar 01, 2004 | 24.43 | 24.96 | 24.31 | 24.79 | 3,230,780 | +0.58(+2.41%) |
Feb 27, 2004 | 23.99 | 24.34 | 23.80 | 24.20 | 2,681,846 | +0.36(+1.50%) |
Feb 26, 2004 | 23.56 | 23.99 | 23.02 | 23.84 | 1,688,795 | +0.37(+1.59%) |
Feb 25, 2004 | 22.71 | 23.58 | 22.69 | 23.47 | 2,375,365 | +0.78(+3.42%) |
Feb 24, 2004 | 22.84 | 23.56 | 22.40 | 22.69 | 3,824,186 | -0.58(-2.50%) |
Feb 23, 2004 | 24.50 | 24.64 | 23.11 | 23.28 | 3,382,681 | -1.24(-5.05%) |
Feb 20, 2004 | 25.35 | 25.35 | 23.64 | 24.52 | 3,346,715 | -0.19(-0.79%) |
Feb 19, 2004 | 25.44 | 25.58 | 24.64 | 24.71 | 2,541,398 | -0.60(-2.36%) |
Feb 18, 2004 | 25.76 | 25.79 | 25.13 | 25.31 | 2,409,857 | -0.33(-1.28%) |
Feb 17, 2004 | 25.13 | 25.76 | 25.02 | 25.64 | 2,540,058 | +0.67(+2.69%) |
Feb 13, 2004 | 25.17 | 25.31 | 24.64 | 24.96 | 1,740,166 | -0.13(-0.54%) |
Feb 12, 2004 | 25.17 | 25.35 | 24.93 | 25.10 | 1,741,237 | -0.18(-0.71%) |
Feb 11, 2004 | 24.58 | 25.38 | 24.32 | 25.28 | 2,515,009 | +0.79(+3.23%) |
Feb 10, 2004 | 25.04 | 25.04 | 24.08 | 24.49 | 2,972,387 | -0.51(-2.03%) |
Feb 09, 2004 | 24.89 | 25.34 | 24.76 | 24.99 | 2,779,430 | +0.36(+1.45%) |
Feb 06, 2004 | 23.81 | 24.81 | 23.71 | 24.64 | 4,305,139 | +1.22(+5.23%) |
Feb 05, 2004 | 23.23 | 23.62 | 22.74 | 23.41 | 3,400,965 | +0.19(+0.84%) |
Feb 04, 2004 | 23.40 | 23.80 | 22.92 | 23.22 | 2,561,089 | -0.72(-2.99%) |
Feb 03, 2004 | 23.71 | 24.64 | 23.41 | 23.93 | 3,062,671 | +0.42(+1.78%) |
Feb 02, 2004 | 23.87 | 23.87 | 22.89 | 23.52 | 2,567,250 | -0.16(-0.69%) |
Jan 30, 2004 | 23.38 | 23.77 | 22.69 | 23.68 | 2,663,361 | +0.34(+1.47%) |
Jan 29, 2004 | 23.43 | 23.80 | 22.11 | 23.34 | 5,181,049 | -0.30(-1.26%) |
Jan 28, 2004 | 24.90 | 25.04 | 22.83 | 23.64 | 3,282,954 | -1.02(-4.12%) |
Jan 27, 2004 | 25.37 | 25.40 | 24.64 | 24.65 | 2,932,403 | -0.66(-2.60%) |
Jan 26, 2004 | 24.11 | 25.38 | 24.01 | 25.31 | 6,047,918 | +1.06(+4.37%) |
Jan 23, 2004 | 23.74 | 24.44 | 23.67 | 24.25 | 7,595,729 | -0.03(-0.12%) |
Jan 22, 2004 | 25.38 | 25.59 | 23.90 | 24.28 | 4,697,953 | -1.18(-4.63%) |
Jan 21, 2004 | 25.61 | 26.38 | 25.08 | 25.46 | 6,551,710 | -0.31(-1.22%) |
Jan 20, 2004 | 25.20 | 26.13 | 24.26 | 25.77 | 10,523,310 | +2.82(+12.30%) |
Jan 16, 2004 | 22.69 | 23.02 | 22.53 | 22.95 | 2,901,058 | +0.43(+1.92%) |
Jan 15, 2004 | 22.83 | 23.10 | 22.49 | 22.52 | 1,912,712 | -0.33(-1.44%) |
Jan 14, 2004 | 22.55 | 22.98 | 22.47 | 22.84 | 1,889,217 | +0.27(+1.19%) |
Jan 13, 2004 | 22.66 | 23.32 | 22.28 | 22.58 | 2,829,954 | -0.09(-0.40%) |
Jan 12, 2004 | 22.40 | 22.81 | 22.25 | 22.66 | 2,014,523 | +0.49(+2.22%) |
Jan 09, 2004 | 21.95 | 22.49 | 21.78 | 22.17 | 2,268,915 | +0.10(+0.47%) |
Jan 08, 2004 | 21.95 | 22.22 | 21.72 | 22.07 | 3,058,060 | -0.54(-2.38%) |
Jan 07, 2004 | 22.55 | 23.07 | 22.11 | 22.61 | 2,905,713 | +0.21(+0.93%) |
Jan 06, 2004 | 22.26 | 22.53 | 21.89 | 22.40 | 2,966,828 | +0.18(+0.81%) |
Jan 05, 2004 | 21.32 | 22.38 | 21.22 | 22.22 | 4,103,274 | +1.09(+5.16%) |
Jan 02, 2004 | 21.60 | 21.60 | 21.07 | 21.13 | 1,596,302 | +0.06(+0.29%) |
Dec 31, 2003 | 21.01 | 21.32 | 20.77 | 21.07 | 1,682,968 | +0.16(+0.78%) |
Dec 30, 2003 | 21.13 | 21.69 | 20.89 | 20.90 | 3,065,816 | -0.22(-1.06%) |
Dec 29, 2003 | 20.19 | 21.13 | 20.11 | 21.13 | 3,111,700 | +1.09(+5.44%) |
Dec 26, 2003 | 19.93 | 20.14 | 19.80 | 20.04 | 508,434 | +0.09(+0.45%) |
Dec 24, 2003 | 20.08 | 20.16 | 19.95 | 19.95 | 425,378 | -0.21(-1.04%) |
Dec 23, 2003 | 19.89 | 20.16 | 19.63 | 20.16 | 1,272,339 | +0.21(+1.05%) |
Dec 22, 2003 | 19.72 | 19.98 | 19.56 | 19.95 | 1,293,500 | +0.12(+0.60%) |
Dec 19, 2003 | 20.02 | 20.13 | 19.48 | 19.83 | 1,757,954 | -0.19(-0.97%) |
Dec 18, 2003 | 19.35 | 20.13 | 19.19 | 20.02 | 3,616,713 | +0.63(+3.23%) |
Dec 17, 2003 | 19.16 | 19.47 | 18.89 | 19.40 | 2,505,389 | +0.31(+1.64%) |
Dec 16, 2003 | 19.10 | 19.32 | 18.99 | 19.08 | 3,135,964 | -0.16(-0.85%) |
Dec 15, 2003 | 19.92 | 20.14 | 19.17 | 19.25 | 4,807,805 | -0.12(-0.62%) |
Dec 12, 2003 | 18.92 | 19.41 | 18.69 | 19.37 | 5,001,612 | +1.09(+5.96%) |
Dec 11, 2003 | 17.54 | 18.39 | 17.27 | 18.28 | 3,715,819 | +0.75(+4.26%) |
Dec 10, 2003 | 18.10 | 18.14 | 17.25 | 17.53 | 3,144,643 | -0.57(-3.14%) |
Dec 09, 2003 | 18.75 | 18.86 | 18.01 | 18.10 | 2,427,043 | -0.58(-3.12%) |
Dec 08, 2003 | 18.31 | 18.81 | 18.02 | 18.68 | 1,984,442 | +0.19(+1.05%) |
Dec 05, 2003 | 18.68 | 18.60 | 17.96 | 18.48 | 1,389,839 | -0.19(-1.04%) |
Dec 04, 2003 | 19.10 | 19.17 | 18.39 | 18.68 | 2,148,667 | -0.28(-1.50%) |
Dec 03, 2003 | 18.90 | 19.38 | 18.87 | 18.96 | 4,203,173 | +0.05(+0.24%) |
Dec 02, 2003 | 18.69 | 19.13 | 18.69 | 18.92 | 2,949,407 | +0.10(+0.55%) |
Dec 01, 2003 | 18.96 | 19.04 | 18.69 | 18.81 | 2,955,588 | +0.04(+0.24%) |
Nov 28, 2003 | 18.62 | 18.86 | 18.62 | 18.77 | 1,085,877 | +0.04(+0.24%) |
Nov 26, 2003 | 18.66 | 19.04 | 18.36 | 18.72 | 5,503,499 | +0.87(+4.85%) |
Nov 25, 2003 | 17.68 | 18.04 | 17.56 | 17.86 | 3,967,954 | +0.19(+1.10%) |
Nov 24, 2003 | 17.59 | 17.92 | 17.47 | 17.66 | 2,636,168 | +0.19(+1.11%) |
Nov 21, 2003 | 16.89 | 17.59 | 17.05 | 17.47 | 3,332,860 | +0.58(+3.45%) |
Nov 20, 2003 | 17.17 | 17.41 | 16.80 | 16.89 | 2,697,230 | -0.40(-2.33%) |
Nov 19, 2003 | 17.32 | 17.74 | 17.02 | 17.29 | 3,937,238 | +0.45(+2.66%) |
Nov 18, 2003 | 17.53 | 17.75 | 16.83 | 16.84 | 4,346,220 | -0.40(-2.34%) |
Nov 17, 2003 | 17.99 | 18.07 | 17.23 | 17.25 | 7,189,245 | -1.05(-5.71%) |
Nov 14, 2003 | 18.74 | 18.89 | 18.28 | 18.29 | 15,598,554 | -0.70(-3.69%) |
Nov 13, 2003 | 18.96 | 19.48 | 18.57 | 18.99 | 3,221,153 | +0.03(+0.16%) |
Nov 12, 2003 | 18.51 | 19.37 | 18.47 | 18.96 | 2,228,279 | +0.49(+2.67%) |
Nov 11, 2003 | 18.78 | 19.02 | 18.38 | 18.47 | 2,969,347 | -0.49(-2.60%) |
Nov 10, 2003 | 19.19 | 19.29 | 18.69 | 18.96 | 1,696,643 | -0.16(-0.86%) |
Nov 07, 2003 | 18.81 | 19.51 | 18.51 | 19.13 | 3,396,202 | +0.76(+4.15%) |
Nov 06, 2003 | 18.66 | 18.66 | 18.34 | 18.36 | 2,707,058 | -0.33(-1.76%) |
Nov 05, 2003 | 18.65 | 19.01 | 18.36 | 18.69 | 2,382,112 | -0.37(-1.96%) |
Nov 04, 2003 | 19.44 | 19.45 | 18.96 | 19.07 | 3,014,384 | -0.51(-2.59%) |
Nov 03, 2003 | 19.78 | 20.10 | 19.13 | 19.57 | 4,371,289 | -0.90(-4.38%) |
Oct 31, 2003 | 20.35 | 20.74 | 19.93 | 20.47 | 1,027,199 | +0.25(+1.26%) |
Oct 30, 2003 | 20.74 | 21.13 | 20.25 | 20.22 | 1,782,366 | -0.52(-2.52%) |
Oct 29, 2003 | 20.48 | 20.87 | 20.16 | 20.74 | 1,569,590 | +0.25(+1.24%) |
Oct 28, 2003 | 19.96 | 20.60 | 19.89 | 20.48 | 1,691,019 | +0.60(+3.00%) |
Oct 27, 2003 | 19.53 | 20.04 | 19.45 | 19.89 | 1,059,088 | +0.64(+3.34%) |
Oct 24, 2003 | 19.10 | 19.74 | 18.99 | 19.25 | 1,775,998 | -0.16(-0.85%) |
Oct 23, 2003 | 19.54 | 19.69 | 18.62 | 19.41 | 3,171,774 | -0.51(-2.55%) |
Oct 22, 2003 | 20.90 | 20.90 | 19.71 | 19.92 | 3,357,163 | -1.24(-5.86%) |
Oct 21, 2003 | 20.90 | 21.29 | 19.41 | 21.16 | 4,990,800 | +0.27(+1.29%) |
Oct 20, 2003 | 21.28 | 21.28 | 20.68 | 20.89 | 2,112,512 | -0.03(-0.14%) |
Oct 17, 2003 | 21.29 | 21.63 | 20.81 | 20.92 | 1,278,330 | -0.31(-1.48%) |
Oct 16, 2003 | 21.23 | 21.25 | 20.71 | 21.23 | 1,643,057 | +0.00(+0.00%) |
Oct 15, 2003 | 21.66 | 21.90 | 21.22 | 21.23 | 1,707,073 | -0.37(-1.73%) |
Oct 14, 2003 | 21.01 | 21.60 | 20.77 | 21.60 | 1,390,165 | +0.48(+2.26%) |
Oct 13, 2003 | 21.07 | 21.32 | 20.83 | 21.13 | 1,555,921 | +0.34(+1.65%) |
Oct 10, 2003 | 20.93 | 21.01 | 20.51 | 20.78 | 1,086,002 | +0.03(+0.14%) |
Oct 09, 2003 | 21.05 | 21.22 | 20.48 | 20.75 | 2,171,448 | +0.15(+0.73%) |
Oct 08, 2003 | 20.01 | 20.84 | 19.99 | 20.60 | 2,812,370 | +0.52(+2.60%) |
Oct 07, 2003 | 19.80 | 20.11 | 19.37 | 20.08 | 2,182,001 | +0.22(+1.13%) |
Oct 06, 2003 | 19.31 | 19.90 | 18.99 | 19.86 | 3,601,060 | +1.43(+7.78%) |
Oct 03, 2003 | 18.62 | 19.16 | 18.14 | 18.42 | 4,883,601 | +0.39(+2.15%) |
Oct 02, 2003 | 17.41 | 18.25 | 17.39 | 18.04 | 1,675,568 | +0.69(+3.96%) |
Oct 01, 2003 | 17.14 | 17.39 | 16.66 | 17.35 | 5,774,053 | +0.27(+1.57%) |
Sep 30, 2003 | 17.68 | 17.84 | 16.75 | 17.08 | 4,589,982 | -0.88(-4.90%) |
Sep 29, 2003 | 17.99 | 18.13 | 17.16 | 17.96 | 2,673,368 | +0.09(+0.50%) |
Sep 26, 2003 | 18.53 | 18.60 | 17.71 | 17.87 | 1,850,869 | -0.43(-2.36%) |
Sep 25, 2003 | 19.04 | 19.04 | 17.92 | 18.30 | 1,915,709 | -0.42(-2.24%) |
Sep 24, 2003 | 19.38 | 19.75 | 18.74 | 18.72 | 2,085,249 | -0.66(-3.39%) |
Sep 23, 2003 | 19.41 | 19.44 | 19.20 | 19.38 | 1,311,783 | +0.46(+2.45%) |
Sep 22, 2003 | 19.20 | 19.31 | 18.83 | 18.92 | 1,693,830 | -0.49(-2.54%) |
Sep 19, 2003 | 19.22 | 19.47 | 18.90 | 19.41 | 2,827,892 | +0.37(+1.96%) |
Sep 18, 2003 | 18.84 | 19.20 | 18.60 | 19.04 | 3,264,636 | +0.40(+2.16%) |
Sep 17, 2003 | 19.23 | 19.62 | 18.53 | 18.63 | 3,808,710 | -0.58(-3.03%) |
Sep 16, 2003 | 18.32 | 19.23 | 18.16 | 19.22 | 3,256,432 | +0.97(+5.32%) |
Sep 15, 2003 | 18.07 | 18.32 | 17.84 | 18.25 | 1,984,560 | +0.36(+2.00%) |
Sep 12, 2003 | 17.92 | 18.35 | 17.54 | 17.89 | 3,297,823 | -0.42(-2.28%) |
Sep 11, 2003 | 17.59 | 18.39 | 17.26 | 18.31 | 3,620,244 | +0.73(+4.16%) |
Sep 10, 2003 | 18.31 | 18.41 | 17.45 | 17.57 | 2,930,594 | -1.22(-6.51%) |
Sep 09, 2003 | 18.31 | 18.86 | 18.29 | 18.80 | 3,748,570 | +0.51(+2.78%) |
Sep 08, 2003 | 17.42 | 18.35 | 17.39 | 18.29 | 2,734,958 | +0.81(+4.61%) |
Sep 05, 2003 | 18.07 | 18.10 | 17.26 | 17.48 | 4,026,721 | -0.69(-3.78%) |
Sep 04, 2003 | 18.47 | 18.47 | 17.86 | 18.17 | 3,313,763 | -0.30(-1.62%) |
Sep 03, 2003 | 18.31 | 18.59 | 17.95 | 18.47 | 6,589,149 | +0.70(+3.95%) |
Sep 02, 2003 | 16.27 | 18.07 | 16.27 | 17.77 | 4,963,914 | +1.57(+9.68%) |
Aug 29, 2003 | 16.08 | 16.24 | 15.75 | 16.20 | 1,164,174 | +0.10(+0.65%) |
Aug 28, 2003 | 15.30 | 16.20 | 15.29 | 16.10 | 2,260,702 | +0.81(+5.27%) |
Aug 27, 2003 | 14.93 | 15.41 | 14.86 | 15.29 | 934,915 | +0.36(+2.40%) |
Aug 26, 2003 | 14.86 | 14.98 | 14.53 | 14.93 | 737,939 | +0.01(+0.10%) |
Aug 25, 2003 | 15.21 | 15.24 | 14.66 | 14.92 | 1,397,517 | -0.25(-1.67%) |
Aug 22, 2003 | 15.48 | 15.66 | 15.11 | 15.17 | 1,276,090 | -0.16(-1.07%) |
Aug 21, 2003 | 15.32 | 15.54 | 15.24 | 15.33 | 1,470,655 | +0.18(+1.18%) |
Aug 20, 2003 | 15.32 | 15.42 | 15.08 | 15.15 | 1,607,754 | -0.19(-1.26%) |
Aug 19, 2003 | 15.29 | 15.38 | 15.23 | 15.35 | 1,435,961 | +0.07(+0.49%) |
Aug 18, 2003 | 15.12 | 15.38 | 14.96 | 15.27 | 1,812,232 | +0.24(+1.59%) |
Aug 15, 2003 | 14.98 | 15.08 | 14.87 | 15.04 | 710,077 | -0.04(-0.30%) |
Aug 14, 2003 | 15.32 | 15.35 | 14.72 | 15.08 | 2,712,655 | -0.12(-0.79%) |
Aug 13, 2003 | 15.54 | 15.74 | 14.87 | 15.20 | 2,453,458 | -0.28(-1.83%) |
Aug 12, 2003 | 14.66 | 15.59 | 14.65 | 15.48 | 3,166,818 | +0.82(+5.61%) |
Aug 11, 2003 | 14.93 | 14.93 | 14.53 | 14.66 | 2,004,720 | -0.27(-1.81%) |
Aug 08, 2003 | 14.99 | 15.01 | 14.59 | 14.93 | 2,106,390 | +0.15(+1.01%) |
Aug 07, 2003 | 14.11 | 15.07 | 14.11 | 14.78 | 3,626,741 | +0.49(+3.45%) |
Aug 06, 2003 | 13.81 | 14.51 | 13.59 | 14.29 | 4,780,936 | +1.31(+10.13%) |
Aug 05, 2003 | 13.30 | 13.59 | 12.96 | 12.97 | 1,508,429 | -0.36(-2.69%) |
Aug 04, 2003 | 13.69 | 13.78 | 13.21 | 13.33 | 2,552,248 | -0.33(-2.40%) |
Aug 01, 2003 | 14.32 | 14.35 | 13.66 | 13.66 | 1,438,573 | -0.51(-3.58%) |
Jul 31, 2003 | 14.54 | 14.78 | 14.03 | 14.17 | 2,090,248 | -0.27(-1.86%) |
Jul 30, 2003 | 14.65 | 14.78 | 14.24 | 14.44 | 1,241,932 | -0.16(-1.13%) |
Jul 29, 2003 | 14.92 | 15.02 | 14.53 | 14.60 | 1,413,391 | -0.30(-2.00%) |
Jul 28, 2003 | 14.78 | 15.17 | 14.72 | 14.90 | 1,929,038 | +0.24(+1.63%) |
Jul 25, 2003 | 14.59 | 14.72 | 14.29 | 14.66 | 1,477,152 | +0.21(+1.45%) |
Jul 24, 2003 | 14.71 | 15.01 | 14.26 | 14.45 | 3,373,572 | -0.25(-1.73%) |
Jul 23, 2003 | 14.30 | 14.75 | 14.03 | 14.71 | 5,762,199 | +0.64(+4.56%) |
Jul 22, 2003 | 13.32 | 14.17 | 12.86 | 14.06 | 7,934,292 | +1.75(+14.18%) |
Jul 21, 2003 | 12.59 | 12.63 | 12.24 | 12.32 | 1,317,213 | -0.12(-0.96%) |
Jul 18, 2003 | 12.27 | 12.57 | 12.15 | 12.44 | 1,375,884 | +0.27(+2.21%) |
Jul 17, 2003 | 12.32 | 12.36 | 11.97 | 12.17 | 3,334,793 | -0.67(-5.23%) |
Jul 16, 2003 | 13.53 | 13.53 | 12.62 | 12.84 | 2,373,154 | -0.54(-4.02%) |
Jul 15, 2003 | 13.59 | 13.68 | 13.20 | 13.38 | 1,868,625 | +0.03(+0.22%) |
Jul 14, 2003 | 12.83 | 13.44 | 12.78 | 13.35 | 2,822,093 | +0.58(+4.56%) |
Jul 11, 2003 | 12.47 | 12.77 | 12.41 | 12.77 | 1,550,021 | +0.36(+2.89%) |
Jul 10, 2003 | 12.77 | 12.89 | 12.41 | 12.41 | 1,761,531 | -0.57(-4.37%) |
Jul 09, 2003 | 12.84 | 13.03 | 12.72 | 12.97 | 2,682,449 | +0.21(+1.64%) |
Jul 08, 2003 | 12.17 | 12.87 | 12.14 | 12.77 | 4,469,967 | +0.52(+4.27%) |
Jul 07, 2003 | 12.09 | 12.35 | 12.02 | 12.24 | 3,208,142 | +0.46(+3.93%) |
Jul 03, 2003 | 11.33 | 11.87 | 11.26 | 11.78 | 2,681,846 | +0.70(+6.33%) |
Jul 02, 2003 | 10.93 | 11.12 | 10.82 | 11.08 | 2,129,697 | +0.18(+1.64%) |
Jul 01, 2003 | 10.91 | 11.00 | 10.68 | 10.90 | 2,493,108 | -0.15(-1.35%) |
Jun 30, 2003 | 11.18 | 11.18 | 10.72 | 11.05 | 4,253,568 | +0.18(+1.65%) |
Jun 27, 2003 | 11.23 | 11.35 | 10.79 | 10.87 | 1,311,319 | -0.36(-3.19%) |
Jun 26, 2003 | 11.30 | 11.33 | 11.02 | 11.23 | 2,350,985 | +0.25(+2.31%) |
Jun 25, 2003 | 11.05 | 11.35 | 10.84 | 10.97 | 2,617,281 | +0.19(+1.80%) |
Jun 24, 2003 | 10.75 | 10.94 | 10.53 | 10.78 | 2,254,674 | +0.13(+1.26%) |
Jun 23, 2003 | 11.57 | 11.66 | 10.63 | 10.65 | 2,707,833 | -0.90(-7.76%) |
Jun 20, 2003 | 11.84 | 11.99 | 11.32 | 11.54 | 3,262,058 | -0.13(-1.15%) |
Jun 19, 2003 | 12.05 | 12.32 | 11.48 | 11.68 | 3,957,736 | -0.31(-2.61%) |
Jun 18, 2003 | 12.00 | 12.26 | 11.69 | 11.99 | 3,563,315 | +0.01(+0.12%) |
Jun 17, 2003 | 12.54 | 12.62 | 11.81 | 11.97 | 4,414,176 | -0.40(-3.26%) |
Jun 16, 2003 | 12.47 | 12.75 | 12.30 | 12.38 | 3,510,940 | +0.09(+0.73%) |
Jun 13, 2003 | 13.21 | 13.33 | 12.23 | 12.29 | 7,218,320 | +0.15(+1.23%) |
Jun 12, 2003 | 12.38 | 12.60 | 12.09 | 12.14 | 3,012,305 | -0.09(-0.73%) |
Jun 11, 2003 | 11.90 | 12.30 | 11.65 | 12.23 | 5,172,543 | +0.37(+3.15%) |
Jun 10, 2003 | 11.65 | 11.91 | 11.56 | 11.86 | 1,526,982 | +0.40(+3.52%) |
Jun 09, 2003 | 11.71 | 11.99 | 11.42 | 11.45 | 1,887,223 | -0.25(-2.17%) |
Jun 06, 2003 | 11.97 | 12.12 | 11.65 | 11.71 | 4,463,202 | +0.12(+1.03%) |
Jun 05, 2003 | 11.48 | 11.74 | 11.36 | 11.59 | 1,261,288 | +0.04(+0.39%) |
Jun 04, 2003 | 11.21 | 11.63 | 11.17 | 11.54 | 2,376,034 | +0.27(+2.38%) |
Jun 03, 2003 | 11.47 | 11.48 | 11.18 | 11.27 | 2,232,036 | -0.04(-0.40%) |
Jun 02, 2003 | 11.94 | 12.00 | 11.30 | 11.32 | 2,889,940 | -0.37(-3.19%) |
May 30, 2003 | 12.12 | 12.29 | 11.62 | 11.69 | 2,486,946 | -0.43(-3.57%) |
May 29, 2003 | 11.84 | 12.41 | 11.65 | 12.12 | 4,977,711 | +0.31(+2.66%) |
May 28, 2003 | 11.26 | 11.93 | 10.94 | 11.81 | 3,849,503 | +0.60(+5.33%) |
May 27, 2003 | 10.68 | 11.23 | 10.59 | 11.21 | 1,755,704 | +0.52(+4.89%) |
May 23, 2003 | 10.78 | 10.85 | 10.65 | 10.69 | 833,514 | -0.13(-1.24%) |
May 22, 2003 | 10.82 | 11.09 | 10.60 | 10.82 | 2,058,703 | -0.16(-1.49%) |
May 21, 2003 | 10.66 | 11.05 | 10.45 | 10.99 | 1,435,225 | +0.33(+3.08%) |
May 20, 2003 | 10.75 | 10.79 | 10.45 | 10.66 | 2,222,727 | +0.00(+0.00%) |
May 19, 2003 | 11.06 | 11.12 | 10.56 | 10.66 | 2,282,134 | -0.54(-4.80%) |
May 16, 2003 | 11.11 | 11.65 | 11.05 | 11.20 | 5,024,058 | +0.03(+0.27%) |
May 15, 2003 | 10.15 | 11.20 | 10.05 | 11.17 | 5,214,470 | +1.02(+10.00%) |
May 14, 2003 | 10.14 | 10.47 | 10.08 | 10.15 | 2,472,546 | +0.15(+1.49%) |
May 13, 2003 | 9.197 | 10.12 | 9.123 | 10.00 | 3,022,083 | +0.54(+5.68%) |
May 12, 2003 | 9.212 | 9.556 | 9.123 | 9.466 | 1,331,211 | +0.21(+2.26%) |
May 09, 2003 | 9.138 | 9.332 | 8.973 | 9.257 | 1,301,742 | +0.31(+3.51%) |
May 08, 2003 | 9.063 | 9.182 | 8.705 | 8.944 | 1,275,554 | -0.28(-3.07%) |
May 07, 2003 | 9.391 | 9.451 | 9.123 | 9.227 | 1,405,220 | -0.13(-1.42%) |
May 06, 2003 | 9.541 | 9.559 | 9.257 | 9.360 | 2,494,582 | +0.13(+1.44%) |
May 05, 2003 | 9.197 | 9.720 | 9.018 | 9.227 | 5,952,678 | +0.75(+8.80%) |